Medicure Inc (PK) (MCUJF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1282 | -14.8775675989 | 0.8617 | 0.8617 | 0.7335 | 5000 | 0.7335 | CS |
4 | -0.0665 | -8.3125 | 0.8 | 0.8617 | 0.7335 | 2550 | 0.73480392 | CS |
12 | -0.1865 | -20.2717391304 | 0.92 | 0.92 | 0.7171 | 6475 | 0.74993205 | CS |
26 | -0.0196 | -2.60257601912 | 0.7531 | 0.92 | 0.6797 | 4954 | 0.7570409 | CS |
52 | -0.3465 | -32.0833333333 | 1.08 | 1.26 | 0.6797 | 4381 | 0.91141424 | CS |
156 | -0.0158 | -2.10863472574 | 0.7493 | 1.26 | 0.6443 | 6339 | 0.87675851 | CS |
260 | -2.6725 | -78.4644744568 | 3.406 | 4 | 0.555 | 6512 | 1.00888627 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726694460 | 0.7335 | -0.0665 | -8.31 | 0.8617 | 0.8617 | 0.7335 | 5000 |
1726608480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1726522080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1726262880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1726176480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1726090080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1726003680 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725917280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725658080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725571680 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725485280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725398880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1725053280 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1724966880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1724880480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1724794080 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1724707680 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1724448480 | 0.8 | 0.0829 | 11.56 | 0.8 | 0.8 | 0.8 | 100 |
1724362020 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1724275620 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1724189220 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1724102820 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1723843620 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1723757220 | 0.7171 | 0 | 0.00 | 0.7171 | 0.7171 | 0.7171 | 0 |
1723670820 | 0.7171 | -0.0051 | -0.71 | 0.7171 | 0.7171 | 0.7171 | 10000 |
1723584300 | 0.7221999 | 0 | 0.00 | 0.7221999 | 0.7221999 | 0.7221999 | 0 |
1723497900 | 0.7221999 | -0.0529 | -6.82 | 0.7562 | 0.7562 | 0.7221999 | 1800 |
1723238400 | 0.7751 | 0 | 0.00 | 0.7751 | 0.7751 | 0.7751 | 0 |
1723152000 | 0.7751 | 0.0026 | 0.34 | 0.7751 | 0.7751 | 0.7751 | 300 |
1723066200 | 0.7725 | 0 | 0.00 | 0.7725 | 0.7725 | 0.7725 | 0 |
1722979800 | 0.7725 | 0.0325 | 4.39 | 0.7725 | 0.7725 | 0.7725 | 15000 |
1722892920 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722633720 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722547320 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722460920 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722374520 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722288120 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1722028920 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721942520 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721856120 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721769720 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721683320 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721424120 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721337720 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1721251320 | 0.74 | -0.16 | -17.78 | 0.7543 | 0.7616 | 0.74 | 17701 |
1721164980 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1721078580 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720819380 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720732980 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720646580 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720560180 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720473780 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720214580 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1720041780 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1719955380 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1719868980 | 0.9 | 0.039 | 4.53 | 0.92 | 0.92 | 0.9 | 1900 |
1719610020 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
1719523620 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
1719437220 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
1719350820 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
1719264420 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
1719005220 | 0.861 | 0.0895 | 11.60 | 0.861 | 0.861 | 0.861 | 3200 |
1718890200 | 0.7715 | 0 | 0.00 | 0.7715 | 0.7715 | 0.7715 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.